Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.390	5.450	5.260	5.320	1,342,900	-0.04(-0.75%)
May 27, 2004	5.330	5.410	5.270	5.360	2,370,900	+0.07(+1.32%)
May 26, 2004	5.290	5.340	5.180	5.290	2,223,800	+0.02(+0.38%)
May 25, 2004	5.220	5.270	5.060	5.270	2,387,500	+0.06(+1.15%)
May 24, 2004	5.140	5.260	5.130	5.210	3,534,000	+0.13(+2.56%)
May 21, 2004	5.030	5.100	4.930	5.080	2,397,000	+0.12(+2.42%)
May 20, 2004	5.210	5.210	4.930	4.960	2,727,200	-0.18(-3.50%)
May 19, 2004	5.160	5.190	5.040	5.140	5,394,900	+0.23(+4.68%)
May 18, 2004	4.980	5.080	4.820	4.910	2,175,400	+0.02(+0.41%)
May 17, 2004	4.750	4.990	4.640	4.890	3,976,600	-0.09(-1.81%)
May 14, 2004	5.240	5.290	4.900	4.980	2,740,700	-0.32(-6.04%)
May 13, 2004	5.250	5.390	5.200	5.300	2,304,800	+0.03(+0.57%)
May 12, 2004	5.430	5.480	5.120	5.270	3,416,300	-0.13(-2.41%)
May 11, 2004	5.370	5.500	5.310	5.400	3,595,100	+0.15(+2.86%)
May 10, 2004	5.500	5.520	5.210	5.250	3,090,200	-0.32(-5.75%)
May 07, 2004	5.610	5.700	5.550	5.570	2,817,000	-0.02(-0.36%)
May 06, 2004	5.680	5.880	5.580	5.590	2,654,000	-0.20(-3.45%)
May 05, 2004	5.980	5.990	5.630	5.790	2,154,900	-0.14(-2.36%)
May 04, 2004	5.670	6.070	5.560	5.930	4,788,400	+0.28(+4.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.